Invesco S

XSLV
🏛️ 미국 →
46.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 47.15 47.48 47.06 47.23 0.0M
2024-12-30 46.96 47.16 46.60 46.97 0.0M
2024-12-27 47.64 47.64 46.89 47.28 0.0M
2024-12-26 47.32 47.79 47.17 47.79 0.0M
2024-12-24 47.10 47.42 47.02 47.42 0.0M
2024-12-23 47.16 47.16 46.88 47.09 0.0M
2024-12-20 47.53 48.36 47.53 47.82 0.0M
2024-12-19 48.13 48.34 47.74 47.77 0.0M
2024-12-18 49.64 49.71 47.68 47.76 0.0M
2024-12-17 50.06 50.06 49.47 49.49 0.0M
2024-12-16 49.92 50.32 49.92 50.10 0.0M
2024-12-13 50.19 50.19 49.91 49.99 0.0M
2024-12-12 50.34 50.44 50.21 50.21 0.0M
2024-12-11 50.42 50.60 50.40 50.40 0.0M
2024-12-10 50.20 50.65 49.99 50.35 0.0M
2024-12-09 50.30 50.65 50.30 50.39 0.0M
2024-12-06 50.48 50.50 50.21 50.31 0.0M
2024-12-05 50.65 50.72 50.45 50.45 0.0M
2024-12-04 50.62 50.84 50.58 50.84 0.0M
2024-12-03 51.09 51.09 50.72 50.75 0.0M
2024-12-02 51.11 51.16 50.74 51.09 0.0M
2024-11-29 50.87 51.24 50.87 51.06 0.0M
2024-11-27 51.23 51.27 50.91 50.92 0.0M
2024-11-26 51.12 51.12 50.71 50.99 0.0M
2024-11-25 51.16 51.77 51.16 51.34 0.0M
2024-11-22 50.23 50.76 50.23 50.70 0.0M
2024-11-21 49.78 50.28 49.78 50.21 0.0M
2024-11-20 49.57 49.64 49.31 49.57 0.0M
2024-11-19 49.03 49.70 49.03 49.63 0.0M
2024-11-18 49.38 49.71 49.38 49.53 0.0M
2024-11-15 49.73 49.88 49.35 49.46 0.0M
2024-11-14 50.24 50.24 49.53 49.63 0.0M
2024-11-13 50.73 50.88 50.10 50.16 0.0M
2024-11-12 50.72 51.12 50.48 50.54 0.0M
2024-11-11 50.76 51.22 50.76 50.98 0.0M
2024-11-08 50.22 50.60 50.22 50.47 0.0M
2024-11-07 50.67 50.67 50.09 50.10 0.0M
2024-11-06 49.48 50.83 49.48 50.78 0.0M
2024-11-05 47.14 47.92 47.14 47.91 0.0M
2024-11-04 46.93 47.34 46.93 47.14 0.0M
2024-11-01 47.19 47.37 46.89 46.92 0.0M
2024-10-31 47.63 47.65 46.98 46.98 0.1M
2024-10-30 47.56 48.26 47.56 47.69 0.0M
2024-10-29 47.60 47.71 47.38 47.66 0.0M
2024-10-28 47.50 47.89 47.50 47.81 0.0M
2024-10-25 47.81 47.86 47.27 47.29 0.0M
2024-10-24 47.61 47.69 47.38 47.54 0.0M
2024-10-23 47.42 47.60 47.16 47.39 0.0M
2024-10-22 47.60 47.72 47.48 47.64 0.0M
2024-10-21 48.37 48.37 47.67 47.68 0.0M
2024-10-18 48.77 48.77 48.43 48.43 0.0M
2024-10-17 48.69 48.78 48.44 48.69 0.0M
2024-10-16 48.26 48.87 48.26 48.74 0.0M
2024-10-15 47.85 48.66 47.85 48.15 0.0M
2024-10-14 47.65 47.93 47.61 47.93 0.0M
2024-10-11 47.28 47.72 47.27 47.66 0.0M
2024-10-10 46.99 47.00 46.79 46.94 0.0M
2024-10-09 47.04 47.54 47.04 47.32 0.2M
2024-10-08 47.05 47.24 46.95 47.08 0.0M
2024-10-07 47.35 47.35 46.81 47.03 0.0M
2024-10-04 47.33 47.53 47.22 47.48 0.0M
2024-10-03 47.16 47.22 46.87 46.98 0.0M
2024-10-02 47.49 47.66 47.38 47.41 0.0M
2024-10-01 48.12 48.12 47.51 47.70 0.0M
2024-09-30 47.76 48.21 47.76 48.12 0.0M
2024-09-27 48.10 48.34 47.79 47.93 0.0M
2024-09-26 47.90 48.03 47.73 47.76 0.0M
2024-09-25 47.90 47.95 47.56 47.56 0.0M
2024-09-24 47.96 47.98 47.86 47.89 0.0M
2024-09-23 47.81 48.17 47.81 47.93 0.0M
2024-09-20 48.44 48.69 48.06 48.06 0.0M
2024-09-19 48.71 48.71 48.31 48.57 0.0M
2024-09-18 48.02 48.79 47.83 48.07 0.0M
2024-09-17 48.10 48.47 47.96 48.02 0.0M
2024-09-16 47.74 47.94 47.66 47.83 0.0M
2024-09-13 47.13 47.70 47.13 47.70 0.0M
2024-09-12 46.37 46.91 46.27 46.79 0.0M
2024-09-11 46.24 46.35 45.48 46.21 0.3M
2024-09-10 46.40 46.50 45.99 46.46 0.0M
2024-09-09 46.60 46.60 46.30 46.46 0.0M
2024-09-06 47.12 47.13 46.49 46.56 0.0M
2024-09-05 47.50 47.50 46.98 47.10 0.0M
2024-09-04 47.32 47.56 47.28 47.36 0.0M
2024-09-03 47.88 47.90 47.36 47.39 0.0M
2024-08-30 47.98 48.28 47.72 48.25 0.0M
2024-08-29 47.53 48.05 47.53 47.80 0.0M
2024-08-28 47.41 47.87 47.40 47.63 0.0M
2024-08-27 47.40 47.62 47.37 47.51 0.0M
2024-08-26 47.90 48.09 47.62 47.63 0.0M
2024-08-23 46.84 47.84 46.84 47.59 0.0M
2024-08-22 46.78 46.86 46.61 46.61 0.0M
2024-08-21 46.44 46.84 46.37 46.84 0.0M
2024-08-20 46.74 46.74 46.30 46.39 0.0M
2024-08-19 46.39 46.75 46.39 46.73 0.0M
2024-08-16 46.24 46.69 46.24 46.40 0.0M
2024-08-15 46.15 46.61 46.11 46.35 0.0M
2024-08-14 45.70 45.75 45.46 45.59 0.0M
2024-08-13 45.16 45.74 45.12 45.65 0.0M
2024-08-12 45.49 45.49 44.93 45.08 0.0M
2024-08-09 45.54 45.54 45.28 45.52 0.0M
2024-08-08 45.45 45.58 45.40 45.49 0.0M
2024-08-07 45.72 45.82 44.98 44.99 0.0M
2024-08-06 45.03 45.72 44.86 45.31 0.0M
2024-08-05 44.89 45.47 44.52 44.93 0.0M
2024-08-02 46.37 46.55 46.08 46.42 0.1M
2024-08-01 48.14 48.46 47.01 47.30 0.0M
2024-07-31 48.42 48.85 48.00 48.06 0.0M
2024-07-30 47.89 48.32 47.84 48.32 0.0M
2024-07-29 48.22 48.25 47.70 47.84 0.0M
2024-07-26 47.90 48.13 47.77 48.10 0.0M
2024-07-25 46.87 48.00 46.87 47.51 0.0M
2024-07-24 47.15 47.59 46.79 46.79 0.0M
2024-07-23 46.88 47.64 46.83 47.45 0.0M
2024-07-22 46.55 47.08 46.25 47.04 0.0M
2024-07-19 46.75 46.81 46.41 46.45 0.0M
2024-07-18 47.07 47.74 46.77 46.87 0.0M
2024-07-17 46.79 47.72 46.79 47.32 0.0M
2024-07-16 45.98 47.14 45.98 47.14 0.0M
2024-07-15 45.45 46.06 45.45 45.77 0.0M
2024-07-12 45.09 45.56 45.09 45.24 0.0M
2024-07-11 43.96 44.97 43.96 44.90 0.0M
2024-07-10 43.30 43.71 43.30 43.71 0.0M
2024-07-09 43.40 43.44 43.23 43.25 0.0M
2024-07-08 43.52 43.78 43.52 43.56 0.0M
2024-07-05 43.51 43.51 43.28 43.41 0.0M
2024-07-03 43.62 43.73 43.52 43.55 0.0M
2024-07-02 43.49 43.67 43.45 43.67 0.0M
2024-07-01 43.68 43.68 43.17 43.36 0.0M
2024-06-28 43.61 43.70 43.43 43.66 0.2M
2024-06-27 43.21 43.34 43.13 43.30 0.0M
2024-06-26 42.85 43.13 42.85 43.13 0.0M
2024-06-25 43.25 43.25 42.89 43.09 0.0M
2024-06-24 43.03 43.58 43.03 43.33 0.0M
2024-06-21 43.05 43.30 42.93 43.14 0.0M
2024-06-20 42.99 43.25 42.93 43.10 0.0M
2024-06-18 43.07 43.27 43.05 43.16 0.0M
2024-06-17 42.60 43.14 42.60 43.12 0.0M
2024-06-14 42.81 42.81 42.63 42.74 0.0M
2024-06-13 43.38 43.38 42.89 43.18 0.0M
2024-06-12 43.52 43.99 43.30 43.34 0.0M
2024-06-11 42.79 42.93 42.62 42.87 0.0M
2024-06-10 42.92 42.98 42.60 42.92 0.1M
2024-06-07 43.23 43.42 43.12 43.21 0.0M
2024-06-06 43.63 43.75 43.48 43.61 0.0M
2024-06-05 43.65 43.81 43.50 43.72 0.0M
2024-06-04 43.72 43.83 43.64 43.71 0.0M
2024-06-03 44.15 44.15 43.75 43.86 0.0M
2024-05-31 43.52 44.00 43.52 44.00 0.0M
2024-05-30 43.10 43.50 43.10 43.39 0.0M
2024-05-29 42.99 43.11 42.91 42.91 0.0M
2024-05-28 43.88 43.89 43.38 43.47 0.0M
2024-05-24 43.61 43.76 43.57 43.76 0.1M
2024-05-23 44.00 44.00 43.38 43.43 0.0M
2024-05-22 44.16 44.29 44.04 44.05 0.0M
2024-05-21 44.09 44.32 44.09 44.29 0.0M
2024-05-20 44.43 44.58 44.24 44.24 0.0M
2024-05-17 44.49 44.53 44.41 44.46 0.0M
2024-05-16 44.42 44.52 44.42 44.51 0.0M
2024-05-15 44.63 44.66 44.46 44.49 0.0M
2024-05-14 44.53 44.59 44.25 44.43 0.0M
2024-05-13 44.41 44.58 44.29 44.29 0.0M
2024-05-10 44.38 44.38 44.13 44.30 0.0M
2024-05-09 43.94 44.44 43.94 44.44 0.0M
2024-05-08 43.66 44.01 43.66 44.00 0.0M
2024-05-07 43.62 44.11 43.62 44.00 0.0M
2024-05-06 43.44 43.60 43.44 43.57 0.0M
2024-05-03 43.61 43.61 43.05 43.22 0.0M
2024-05-02 43.19 43.26 42.94 43.20 0.0M
2024-05-01 42.54 43.26 42.54 42.83 0.0M
2024-04-30 42.64 42.78 42.54 42.54 0.0M
2024-04-29 42.82 43.04 42.82 42.91 0.0M
2024-04-26 42.61 42.90 42.61 42.72 0.0M
2024-04-25 42.70 42.70 42.46 42.54 0.0M
2024-04-24 42.98 43.00 42.73 42.94 0.0M
2024-04-23 42.37 43.20 42.37 43.05 0.0M
2024-04-22 42.29 42.68 42.27 42.44 0.0M
2024-04-19 41.48 42.30 41.48 42.18 0.0M
2024-04-18 41.58 41.94 41.57 41.65 0.0M
2024-04-17 41.71 41.83 41.40 41.42 0.0M
2024-04-16 41.69 41.77 41.44 41.58 0.0M
2024-04-15 42.27 42.39 41.68 41.88 0.0M
2024-04-12 42.40 42.48 42.02 42.09 0.0M
2024-04-11 42.54 42.75 42.36 42.54 0.0M
2024-04-10 42.66 42.66 42.08 42.37 0.0M
2024-04-09 43.43 43.51 43.22 43.41 0.0M
2024-04-08 43.10 43.38 43.10 43.27 0.1M
2024-04-05 42.83 43.14 42.83 42.98 0.0M
2024-04-04 43.40 43.48 42.82 42.92 0.0M
2024-04-03 42.85 43.21 42.85 43.07 0.0M
2024-04-02 43.30 43.31 42.84 42.99 0.0M
2024-04-01 44.21 44.21 43.57 43.58 0.0M
2024-03-28 44.02 44.39 44.02 44.21 0.0M
2024-03-27 43.38 44.01 43.38 44.01 0.0M
2024-03-26 43.31 43.40 43.17 43.25 0.0M
2024-03-25 43.43 43.58 43.22 43.22 0.0M
2024-03-22 43.97 43.97 43.34 43.34 0.0M
2024-03-21 43.57 44.00 43.57 43.98 0.0M
2024-03-20 42.94 43.61 42.90 43.48 0.0M
2024-03-19 42.61 43.14 42.61 43.01 0.0M
2024-03-18 42.91 43.11 42.74 42.77 0.0M
2024-03-15 43.00 43.31 42.94 43.23 0.0M
2024-03-14 43.43 43.43 42.83 43.07 0.0M
2024-03-13 43.56 43.77 43.52 43.57 0.0M
2024-03-12 43.51 43.69 43.35 43.55 0.0M
2024-03-11 43.46 43.63 43.40 43.63 0.0M
2024-03-08 43.66 43.92 43.51 43.60 0.0M
2024-03-07 43.52 43.76 43.37 43.50 0.0M
2024-03-06 43.40 43.48 43.21 43.35 0.0M
2024-03-05 43.31 43.59 43.09 43.18 0.0M
2024-03-04 43.36 43.59 43.36 43.47 0.0M
2024-03-01 43.21 43.47 43.05 43.37 0.0M
2024-02-29 43.28 43.62 43.14 43.39 0.0M
2024-02-28 42.96 43.40 42.96 43.14 0.1M
2024-02-27 43.19 43.25 43.01 43.20 0.0M
2024-02-26 43.17 43.24 42.96 43.16 0.0M
2024-02-23 43.15 43.50 43.10 43.28 0.0M
2024-02-22 43.31 43.31 42.88 43.21 0.0M
2024-02-21 43.16 43.37 43.09 43.34 0.0M
2024-02-20 43.03 43.45 43.03 43.32 0.0M
2024-02-16 43.35 43.73 43.27 43.37 0.0M
2024-02-15 43.07 43.88 43.07 43.85 0.0M
2024-02-14 42.72 43.12 42.48 42.95 0.0M
2024-02-13 42.68 42.90 42.13 42.41 0.0M
2024-02-12 43.20 43.92 43.20 43.88 0.0M
2024-02-09 42.71 43.23 42.55 43.23 0.0M
2024-02-08 42.23 42.75 42.18 42.75 0.0M
2024-02-07 42.53 42.53 42.15 42.24 0.0M
2024-02-06 42.19 42.63 42.19 42.53 0.0M
2024-02-05 42.59 42.59 42.13 42.27 0.0M
2024-02-02 42.83 43.14 42.70 42.89 0.0M
2024-02-01 42.88 43.31 42.53 43.31 0.0M
2024-01-31 43.56 43.73 42.74 42.74 0.6M
2024-01-30 43.64 43.74 43.46 43.61 0.0M
2024-01-29 43.35 43.77 43.31 43.72 0.0M
2024-01-26 43.61 43.77 43.28 43.38 0.0M
2024-01-25 43.53 43.74 43.09 43.41 0.0M
2024-01-24 43.80 43.85 43.06 43.06 0.1M
2024-01-23 43.91 44.12 43.46 43.47 0.1M
2024-01-22 43.12 43.75 43.12 43.69 0.0M
2024-01-19 42.65 43.01 42.37 42.97 0.0M
2024-01-18 42.43 42.62 42.20 42.62 0.0M
2024-01-17 42.26 42.68 42.17 42.35 0.0M
2024-01-16 42.82 42.96 42.59 42.69 0.0M
2024-01-12 43.25 43.42 42.90 43.10 0.0M
2024-01-11 42.84 42.99 42.53 42.92 0.0M
2024-01-10 42.80 43.12 42.80 43.09 0.0M
2024-01-09 42.80 43.02 42.69 42.86 0.0M
2024-01-08 42.89 43.32 42.89 43.24 0.0M
2024-01-05 43.02 43.43 42.87 42.93 0.0M
2024-01-04 43.29 43.51 43.23 43.23 0.0M
2024-01-03 43.93 43.96 43.31 43.32 0.0M
2024-01-02 43.88 44.45 43.88 44.18 0.1M